Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.230 | 8.230 | 7.780 | 8.060 | 1,179,277 | -0.20(-2.42%) |
Sep 28, 2017 | 8.120 | 8.450 | 7.970 | 8.260 | 1,184,852 | +0.23(+2.86%) |
Sep 27, 2017 | 7.760 | 8.250 | 7.610 | 8.030 | 1,490,850 | +0.33(+4.29%) |
Sep 26, 2017 | 8.110 | 8.318 | 7.540 | 7.700 | 1,108,602 | -0.34(-4.23%) |
Sep 25, 2017 | 8.040 | 7.360 | 8.040 | 824,841 | +0.57(+7.63%) | |
Sep 22, 2017 | 7.570 | 7.740 | 7.410 | 7.470 | 450,558 | -0.09(-1.19%) |
Sep 21, 2017 | 7.630 | 7.790 | 7.310 | 7.560 | 781,384 | -0.13(-1.69%) |
Sep 20, 2017 | 7.540 | 7.760 | 7.210 | 7.690 | 1,811,904 | +0.70(+10.01%) |
Sep 19, 2017 | 7.140 | 6.990 | 6.990 | 399,474 | +0.00(+0.00%) | |
Sep 18, 2017 | 7.220 | 7.350 | 6.810 | 6.990 | 710,722 | -0.21(-2.92%) |
Sep 15, 2017 | 7.090 | 7.200 | 6.950 | 7.200 | 738,984 | +0.16(+2.27%) |
Sep 14, 2017 | 6.980 | 7.155 | 6.750 | 7.040 | 564,832 | +0.18(+2.62%) |
Sep 13, 2017 | 6.750 | 7.050 | 6.570 | 6.860 | 658,956 | +0.13(+1.93%) |
Sep 12, 2017 | 6.310 | 7.070 | 6.300 | 6.730 | 1,319,520 | +0.46(+7.34%) |
Sep 11, 2017 | 6.070 | 6.370 | 5.960 | 6.270 | 773,318 | +0.32(+5.38%) |
Sep 08, 2017 | 6.100 | 6.190 | 5.910 | 5.950 | 443,186 | -0.15(-2.46%) |
Sep 07, 2017 | 6.220 | 6.300 | 6.050 | 6.100 | 383,274 | -0.11(-1.77%) |
Sep 06, 2017 | 6.120 | 6.290 | 6.088 | 6.210 | 365,438 | +0.13(+2.14%) |
Sep 05, 2017 | 6.140 | 6.230 | 5.920 | 6.080 | 705,186 | -0.12(-1.94%) |
Sep 01, 2017 | 6.270 | 6.340 | 6.190 | 6.200 | 507,984 | -0.04(-0.64%) |
Aug 31, 2017 | 6.340 | 6.449 | 6.180 | 6.240 | 904,585 | -0.09(-1.42%) |
Aug 30, 2017 | 6.560 | 6.570 | 6.320 | 6.330 | 476,164 | -0.17(-2.62%) |
Aug 29, 2017 | 6.450 | 6.540 | 6.240 | 6.500 | 641,071 | +0.08(+1.25%) |
Aug 28, 2017 | 6.660 | 6.910 | 6.330 | 6.420 | 709,032 | -0.27(-4.04%) |
Aug 25, 2017 | 6.550 | 6.840 | 6.550 | 6.690 | 950,644 | +0.18(+2.76%) |
Aug 24, 2017 | 6.480 | 6.580 | 6.440 | 6.510 | 490,755 | +0.06(+0.93%) |
Aug 23, 2017 | 6.550 | 6.580 | 6.320 | 6.450 | 639,273 | +0.12(+1.90%) |
Aug 22, 2017 | 6.480 | 6.700 | 6.280 | 6.330 | 533,225 | -0.12(-1.86%) |
Aug 21, 2017 | 6.270 | 6.470 | 6.170 | 6.450 | 487,530 | +0.19(+3.04%) |
Aug 18, 2017 | 6.530 | 6.550 | 6.190 | 6.260 | 946,917 | +0.02(+0.32%) |
Aug 17, 2017 | 6.250 | 6.430 | 6.150 | 6.240 | 571,696 | -0.01(-0.16%) |
Aug 16, 2017 | 6.350 | 6.350 | 6.040 | 6.250 | 664,472 | -0.09(-1.42%) |
Aug 15, 2017 | 6.310 | 6.530 | 6.220 | 6.340 | 547,113 | +0.03(+0.48%) |
Aug 14, 2017 | 6.550 | 6.730 | 6.120 | 6.310 | 941,119 | -0.26(-3.96%) |
Aug 11, 2017 | 6.170 | 6.570 | 5.560 | 6.570 | 2,165,998 | -0.09(-1.35%) |
Aug 10, 2017 | 6.980 | 7.085 | 6.570 | 6.660 | 505,887 | -0.29(-4.17%) |
Aug 09, 2017 | 6.890 | 6.990 | 6.762 | 6.950 | 353,432 | -0.05(-0.71%) |
Aug 08, 2017 | 7.120 | 7.400 | 6.910 | 7.000 | 491,473 | -0.16(-2.23%) |
Aug 07, 2017 | 7.150 | 7.200 | 6.960 | 7.160 | 316,906 | +0.04(+0.56%) |
Aug 04, 2017 | 7.140 | 7.235 | 7.000 | 7.120 | 497,964 | -0.05(-0.70%) |
Aug 03, 2017 | 7.230 | 7.350 | 6.990 | 7.170 | 506,367 | -0.03(-0.42%) |
Aug 02, 2017 | 6.930 | 7.250 | 6.700 | 7.200 | 1,119,298 | +0.37(+5.42%) |
Aug 01, 2017 | 7.120 | 7.127 | 6.690 | 6.830 | 947,890 | -0.28(-3.94%) |
Jul 31, 2017 | 7.450 | 7.492 | 6.810 | 7.110 | 1,259,848 | -0.34(-4.56%) |
Jul 28, 2017 | 7.780 | 8.080 | 7.450 | 7.450 | 1,387,306 | -0.36(-4.61%) |
Jul 27, 2017 | 8.000 | 8.291 | 7.650 | 7.810 | 1,437,226 | -0.18(-2.25%) |
Jul 26, 2017 | 7.980 | 8.120 | 7.760 | 7.990 | 1,233,366 | +0.03(+0.38%) |
Jul 25, 2017 | 8.100 | 8.130 | 7.670 | 7.960 | 1,522,221 | +0.03(+0.38%) |
Jul 24, 2017 | 7.830 | 8.139 | 7.550 | 7.930 | 2,029,371 | +0.18(+2.32%) |
Jul 21, 2017 | 7.300 | 7.940 | 7.160 | 7.750 | 2,637,836 | +0.45(+6.16%) |
Jul 20, 2017 | 7.650 | 7.238 | 7.300 | 2,763,680 | -0.07(-0.95%) | |
Jul 19, 2017 | 7.000 | 7.450 | 6.640 | 7.370 | 10,643,964 | +0.43(+6.20%) |
Jul 18, 2017 | 5.500 | 7.000 | 5.500 | 6.940 | 5,176,456 | +0.96(+16.05%) |
Jul 17, 2017 | 6.900 | 7.770 | 5.940 | 5.980 | 10,770,407 | +0.33(+5.84%) |
Jul 14, 2017 | 5.780 | 5.860 | 5.570 | 5.650 | 361,115 | -0.15(-2.59%) |
Jul 13, 2017 | 5.390 | 5.870 | 5.100 | 5.800 | 614,292 | +0.36(+6.62%) |
Jul 12, 2017 | 5.600 | 5.690 | 5.390 | 5.440 | 518,242 | -0.16(-2.86%) |
Jul 11, 2017 | 5.550 | 5.890 | 5.410 | 5.600 | 415,192 | +0.05(+0.90%) |
Jul 10, 2017 | 5.670 | 5.820 | 5.410 | 5.550 | 558,875 | -0.10(-1.77%) |
Jul 07, 2017 | 5.750 | 5.820 | 5.475 | 5.650 | 328,430 | -0.05(-0.88%) |
Jul 06, 2017 | 5.700 | 5.900 | 5.617 | 5.700 | 409,955 | +0.00(+0.00%) |
Jul 05, 2017 | 5.990 | 6.000 | 5.630 | 5.700 | 349,640 | -0.19(-3.23%) |